万里马(300591) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-23 | 8.40 | 8.75 | 8.16 | 8.60 | 0.29 | 3.49 | 112,720 | 9,546 | 7.10 | 3.54 |
| 2020-09-22 | 8.36 | 8.78 | 8.26 | 8.31 | -0.29 | -3.37 | 108,259 | 9,120 | 6.05 | 3.40 |
| 2020-09-21 | 8.10 | 8.88 | 8.01 | 8.60 | 0.44 | 5.39 | 136,210 | 11,643 | 10.66 | 4.27 |
| 2020-09-18 | 8.20 | 8.36 | 7.95 | 8.16 | -0.10 | -1.21 | 79,222 | 6,430 | 4.96 | 2.49 |
| 2020-09-17 | 8.03 | 8.42 | 7.88 | 8.26 | 0.20 | 2.48 | 128,257 | 10,540 | 6.70 | 4.02 |
| 2020-09-16 | 8.26 | 8.52 | 7.93 | 8.06 | -0.33 | -3.93 | 162,722 | 13,242 | 7.03 | 5.11 |
| 2020-09-15 | 8.32 | 8.77 | 8.04 | 8.39 | 0.30 | 3.71 | 207,096 | 17,473 | 9.02 | 6.50 |
| 2020-09-14 | 7.50 | 8.25 | 7.40 | 8.09 | 0.59 | 7.87 | 198,936 | 15,766 | 11.33 | 6.24 |
| 2020-09-11 | 7.10 | 7.77 | 6.85 | 7.50 | -0.17 | -2.22 | 191,456 | 14,073 | 11.99 | 6.14 |
| 2020-09-10 | 9.20 | 9.47 | 7.67 | 7.67 | -1.92 | -20.02 | 393,612 | 32,747 | 18.77 | 12.61 |
| 2020-09-09 | 8.60 | 10.58 | 8.44 | 9.59 | 0.77 | 8.73 | 484,266 | 48,096 | 24.26 | 15.52 |
| 2020-09-08 | 8.32 | 8.96 | 8.18 | 8.82 | 0.56 | 6.78 | 191,874 | 16,608 | 9.44 | 6.15 |
| 2020-09-07 | 8.14 | 8.55 | 8.06 | 8.26 | 0.12 | 1.47 | 157,656 | 13,140 | 6.02 | 5.05 |
| 2020-09-04 | 7.62 | 8.19 | 7.56 | 8.14 | 0.13 | 1.62 | 97,625 | 7,802 | 7.87 | 3.13 |
| 2020-09-03 | 8.38 | 8.48 | 7.91 | 8.01 | -0.36 | -4.30 | 127,285 | 10,322 | 6.81 | 4.08 |
| 2020-09-02 | 8.18 | 8.51 | 7.99 | 8.37 | 0.46 | 5.82 | 165,277 | 13,581 | 6.57 | 5.30 |
| 2020-09-01 | 7.76 | 7.98 | 7.60 | 7.91 | 0.11 | 1.41 | 83,819 | 6,558 | 4.87 | 2.69 |
| 2020-08-31 | 9.06 | 9.06 | 7.70 | 7.80 | 0.21 | 2.77 | 121,719 | 9,626 | 17.92 | 3.90 |
| 2020-08-28 | 7.45 | 7.69 | 7.36 | 7.59 | 0.11 | 1.47 | 68,827 | 5,208 | 4.41 | 2.21 |
| 2020-08-27 | 7.18 | 7.56 | 6.80 | 7.48 | 0.16 | 2.19 | 84,665 | 6,110 | 10.38 | 2.71 |
| 2020-08-26 | 7.64 | 7.64 | 7.32 | 7.32 | -0.31 | -4.06 | 50,134 | 3,739 | 4.19 | 1.61 |
| 2020-08-25 | 7.55 | 7.68 | 7.44 | 7.63 | 0.10 | 1.33 | 59,503 | 4,515 | 3.19 | 1.91 |
| 2020-08-24 | 7.38 | 7.61 | 7.23 | 7.53 | 0.11 | 1.48 | 47,574 | 3,554 | 5.12 | 1.52 |
| 2020-08-21 | 7.42 | 7.68 | 7.37 | 7.42 | 0.04 | 0.54 | 53,424 | 4,017 | 4.20 | 1.71 |
| 2020-08-20 | 7.40 | 7.46 | 7.27 | 7.38 | -0.13 | -1.73 | 39,572 | 2,917 | 2.53 | 1.27 |
| 2020-08-19 | 7.88 | 7.93 | 7.40 | 7.51 | -0.36 | -4.57 | 97,577 | 7,393 | 6.73 | 3.13 |
| 2020-08-18 | 7.74 | 7.90 | 7.66 | 7.87 | 0.06 | 0.77 | 68,451 | 5,323 | 3.07 | 2.19 |
| 2020-08-17 | 7.95 | 7.95 | 7.63 | 7.81 | -0.07 | -0.89 | 80,666 | 6,256 | 4.06 | 2.59 |
| 2020-08-14 | 7.73 | 8.18 | 7.67 | 7.88 | 0.29 | 3.82 | 107,971 | 8,581 | 6.72 | 3.46 |
| 2020-08-13 | 7.81 | 7.94 | 7.58 | 7.59 | -0.27 | -3.44 | 68,296 | 5,292 | 4.58 | 2.19 |
| 2020-08-12 | 8.26 | 8.35 | 7.55 | 7.86 | -0.51 | -6.09 | 135,436 | 10,658 | 9.56 | 4.34 |
| 2020-08-11 | 8.42 | 8.55 | 8.25 | 8.37 | 0.02 | 0.24 | 101,004 | 8,484 | 3.59 | 3.24 |
| 2020-08-10 | 8.55 | 8.80 | 8.11 | 8.35 | -0.09 | -1.07 | 102,534 | 8,547 | 8.18 | 3.29 |
| 2020-08-07 | 8.24 | 8.50 | 8.05 | 8.44 | 0.13 | 1.56 | 128,297 | 10,610 | 5.42 | 4.11 |
| 2020-08-06 | 8.23 | 8.89 | 8.19 | 8.31 | 0.08 | 0.97 | 183,822 | 15,550 | 8.51 | 5.89 |
| 2020-08-05 | 8.25 | 8.50 | 8.06 | 8.23 | 0.05 | 0.61 | 133,663 | 11,089 | 5.38 | 4.28 |
| 2020-08-04 | 8.21 | 8.63 | 8.10 | 8.18 | -0.26 | -3.08 | 179,849 | 14,921 | 6.28 | 5.76 |
| 2020-08-03 | 8.08 | 8.63 | 8.00 | 8.44 | 0.50 | 6.30 | 277,803 | 22,928 | 7.93 | 8.90 |
| 2020-07-31 | 7.19 | 7.94 | 7.18 | 7.94 | 0.72 | 9.97 | 210,635 | 16,500 | 10.53 | 6.75 |
| 2020-07-30 | 7.58 | 7.63 | 7.21 | 7.22 | -0.32 | -4.24 | 87,336 | 6,431 | 5.57 | 2.80 |
| 2020-07-29 | 7.44 | 7.58 | 7.30 | 7.54 | 0.01 | 0.13 | 73,479 | 5,484 | 3.72 | 2.35 |
| 2020-07-28 | 7.81 | 7.85 | 7.40 | 7.53 | -0.21 | -2.71 | 108,868 | 8,273 | 5.81 | 3.49 |
| 2020-07-27 | 7.35 | 7.90 | 7.30 | 7.74 | 0.44 | 6.03 | 155,165 | 11,901 | 8.22 | 4.97 |
| 2020-07-24 | 7.83 | 7.98 | 7.26 | 7.30 | -0.45 | -5.81 | 146,284 | 10,950 | 9.29 | 4.69 |
| 2020-07-23 | 7.51 | 7.76 | 7.30 | 7.75 | 0.24 | 3.20 | 145,994 | 10,988 | 6.13 | 4.68 |
| 2020-07-22 | 7.26 | 7.85 | 7.20 | 7.51 | 0.09 | 1.21 | 209,302 | 15,617 | 8.76 | 6.71 |
| 2020-07-21 | 6.93 | 7.62 | 6.86 | 7.42 | 0.49 | 7.07 | 258,979 | 19,253 | 10.97 | 8.30 |
| 2020-07-20 | 6.71 | 6.98 | 6.71 | 6.93 | 0.21 | 3.13 | 70,642 | 4,858 | 4.02 | 2.26 |
| 2020-07-17 | 6.74 | 6.96 | 6.50 | 6.72 | -0.19 | -2.75 | 114,361 | 7,715 | 6.66 | 3.67 |
| 2020-07-16 | 7.53 | 7.53 | 6.91 | 6.91 | -0.77 | -10.03 | 246,607 | 17,708 | 8.07 | 7.90 |
| 2020-07-15 | 7.05 | 7.68 | 6.98 | 7.68 | 0.70 | 10.03 | 267,756 | 19,900 | 10.03 | 8.58 |
| 2020-07-14 | 7.11 | 7.28 | 6.87 | 6.98 | -0.06 | -0.85 | 99,919 | 7,041 | 5.82 | 3.20 |
| 2020-07-13 | 6.81 | 7.12 | 6.70 | 7.04 | 0.29 | 4.30 | 116,783 | 8,138 | 6.22 | 3.74 |
| 2020-07-10 | 6.92 | 6.98 | 6.72 | 6.75 | -0.19 | -2.74 | 99,101 | 6,760 | 3.75 | 3.18 |
| 2020-07-09 | 6.88 | 7.04 | 6.78 | 6.94 | 0.08 | 1.17 | 100,766 | 6,937 | 3.79 | 3.23 |
| 2020-07-08 | 6.67 | 6.95 | 6.63 | 6.89 | 0.16 | 2.38 | 99,036 | 6,783 | 4.75 | 3.17 |
| 2020-07-07 | 6.80 | 6.84 | 6.67 | 6.73 | -0.04 | -0.59 | 107,647 | 7,276 | 2.51 | 3.45 |
| 2020-07-06 | 6.57 | 6.80 | 6.56 | 6.77 | 0.16 | 2.42 | 106,218 | 7,108 | 3.63 | 3.40 |
| 2020-07-03 | 6.58 | 6.63 | 6.53 | 6.61 | 0.01 | 0.15 | 59,564 | 3,918 | 1.52 | 1.91 |
| 2020-07-02 | 6.50 | 6.62 | 6.41 | 6.60 | 0.13 | 2.01 | 75,782 | 4,938 | 3.25 | 2.43 |
| 2020-07-01 | 6.47 | 6.52 | 6.38 | 6.47 | 0.01 | 0.15 | 44,297 | 2,852 | 2.17 | 2.35 |
